7267東証P貸借
業種 輸送用機器
ホンダ 株価時系列データ
PTS
1,296.8
円
(01:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,239.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,239.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,382.0 | 1,382.0 | 1,281.0 | 1,291.5 | -71.0 | -5.2 | 136,890,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 791.6 | 825.8 | 756.4 | 823.1 | +19.0 | +2.4 | 77,886,178 |
| 4/10 | 723.3 | 808.1 | 718.9 | 804.1 | +92.3 | +13.0 | 79,681,396 |
| 4/3 | 816.6 | 849.9 | 711.8 | 711.8 | -143.1 | -16.7 | 102,279,721 |
| 3/27 | 739.6 | 869.6 | 722.1 | 854.9 | +98.6 | +13.0 | 126,222,660 |
| 3/19 | 759.9 | 808.8 | 706.6 | 756.3 | -7.0 | -0.9 | 117,194,670 |
| 3/13 | 854.6 | 875.6 | 730.4 | 763.3 | -132.5 | -14.8 | 146,447,062 |
| 3/6 | 908.3 | 949.8 | 890.8 | 895.8 | -37.3 | -4.0 | 96,032,759 |
| 2/28 | 967.3 | 991.6 | 923.8 | 933.1 | -79.8 | -7.9 | 92,833,827 |
| 2/21 | 979.3 | 1,029.3 | 973.6 | 1,012.9 | +26.3 | +2.7 | 79,362,492 |
| 2/14 | 952.6 | 999.8 | 952.6 | 986.6 | +34.2 | +3.6 | 70,355,202 |
| 2/7 | 927.4 | 986.4 | 919.6 | 952.4 | +8.8 | +0.9 | 73,574,235 |
| 1/31 | 962.6 | 978.4 | 942.9 | 943.6 | -43.2 | -4.4 | 79,748,896 |
| 1/24 | 1,019.6 | 1,026.3 | 984.4 | 986.8 | -32.8 | -3.2 | 46,306,962 |
| 1/17 | 1,019.6 | 1,025.6 | 999.4 | 1,019.6 | -0.3 | +0.0 | 33,642,636 |
| 1/10 | 1,022.3 | 1,033.9 | 997.8 | 1,019.9 | -13.0 | -1.3 | 57,971,379 |
| 12/30 | 1,033.3 | 1,038.6 | 1,028.6 | 1,032.9 | -12.0 | -1.2 | 8,989,290 |
| 12/27 | 1,055.9 | 1,058.9 | 1,036.6 | 1,044.9 | -11.7 | -1.1 | 26,588,065 |
| 12/20 | 1,068.6 | 1,086.3 | 1,049.3 | 1,056.6 | -17.0 | -1.6 | 51,443,314 |
| 12/13 | 1,056.6 | 1,076.6 | 1,033.6 | 1,073.6 | +25.7 | +2.5 | 57,833,677 |
| 12/6 | 1,033.3 | 1,050.6 | 1,015.6 | 1,047.9 | +25.6 | +2.5 | 48,266,282 |
| 11/29 | 1,047.3 | 1,059.6 | 1,019.9 | 1,022.3 | -13.6 | -1.3 | 53,639,636 |
| 11/22 | 1,050.3 | 1,060.6 | 1,020.3 | 1,035.9 | -14.0 | -1.3 | 40,381,603 |
| 11/15 | 1,065.6 | 1,076.6 | 1,035.9 | 1,049.9 | +26.0 | +2.5 | 60,804,907 |
| 11/8 | 1,009.3 | 1,031.6 | 998.4 | 1,023.9 | +39.1 | +4.0 | 48,944,889 |
| 11/1 | 978.4 | 1,008.9 | 967.8 | 984.8 | +9.7 | +1.0 | 74,187,441 |
| 10/25 | 969.9 | 978.9 | 941.8 | 975.1 | +5.7 | +0.6 | 48,451,984 |
| 10/18 | 961.1 | 979.6 | 958.4 | 969.4 | +26.6 | +2.8 | 49,823,297 |
| 10/11 | 913.3 | 943.1 | 891.4 | 942.8 | +24.5 | +2.7 | 61,369,213 |
| 10/4 | 945.1 | 958.3 | 909.9 | 918.3 | -28.3 | -3.0 | 60,004,499 |
| 9/27 | 957.4 | 969.1 | 934.8 | 946.6 | -21.8 | -2.3 | 58,833,887 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
